Ronshine China Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.950	0.960	0.910	0.920	0.920	6,309,492
2023-02-22	0.950	0.950	0.930	0.940	0.940	4,123,500
2023-02-21	0.940	1.060	0.920	0.970	0.970	20,604,000
2023-02-20	0.920	0.940	0.880	0.930	0.930	8,357,500
2023-02-17	0.930	0.930	0.890	0.910	0.910	2,812,030
2023-02-16	0.930	0.950	0.900	0.910	0.910	16,781,500
2023-02-15	1.020	1.020	0.900	0.920	0.920	22,919,501
2023-02-14	1.020	1.060	1.010	1.020	1.020	2,701,500
2023-02-13	1.030	1.060	1.020	1.030	1.030	2,796,000
2023-02-10	1.060	1.070	1.030	1.030	1.030	4,926,000
2023-02-09	1.020	1.060	1.000	1.060	1.060	4,785,500
2023-02-08	1.040	1.050	1.010	1.020	1.020	4,228,500
2023-02-07	1.040	1.070	1.010	1.030	1.030	7,712,000
2023-02-06	1.040	1.070	1.010	1.010	1.010	6,233,500
2023-02-03	1.080	1.100	1.040	1.060	1.060	5,879,500
2023-02-02	1.110	1.110	1.060	1.080	1.080	7,644,515
2023-02-01	1.110	1.150	1.070	1.100	1.100	6,918,000
2023-01-31	1.100	1.120	1.060	1.090	1.090	4,188,500
2023-01-30	1.170	1.170	1.070	1.100	1.100	13,900,507
2023-01-27	1.150	1.220	1.130	1.190	1.190	10,969,500
2023-01-26	1.150	1.230	1.130	1.160	1.160	4,583,500
2023-01-20	1.130	1.170	1.100	1.150	1.150	3,210,500
2023-01-19	1.080	1.150	1.060	1.130	1.130	2,821,165
2023-01-18	1.110	1.150	1.070	1.070	1.070	9,450,000
2023-01-17	1.090	1.120	1.070	1.090	1.090	8,565,500
2023-01-16	1.110	1.120	1.060	1.080	1.080	7,919,500
2023-01-13	1.050	1.240	1.040	1.100	1.100	44,157,000
2023-01-12	1.120	1.130	1.030	1.040	1.040	8,099,500
2023-01-11	1.150	1.160	1.100	1.100	1.100	11,975,000
2023-01-10	1.170	1.210	1.130	1.140	1.140	11,247,500
2023-01-09	1.190	1.210	1.140	1.160	1.160	12,231,507
2023-01-06	1.230	1.250	1.150	1.180	1.180	20,271,500
2023-01-05	1.230	1.230	1.160	1.180	1.180	14,378,514
2023-01-04	1.130	1.270	1.130	1.200	1.200	50,787,500
2023-01-03	1.080	1.170	1.070	1.120	1.120	21,849,500
2022-12-30	1.080	1.150	1.030	1.120	1.120	29,006,000
2022-12-29	1.140	1.140	1.040	1.060	1.060	12,474,000
2022-12-28	1.190	1.260	1.100	1.100	1.100	21,401,000
2022-12-23	1.110	1.280	1.070	1.160	1.160	60,761,500
2022-12-22	1.040	1.330	1.030	1.110	1.110	104,342,000
2022-12-21	1.020	1.030	0.980	1.000	1.000	6,626,500
2022-12-20	1.100	1.110	0.990	1.020	1.020	17,792,000
2022-12-19	1.160	1.190	1.090	1.140	1.140	11,382,525
2022-12-16	1.230	1.280	1.160	1.190	1.190	34,203,000
2022-12-15	1.190	1.200	1.090	1.160	1.160	26,556,500
2022-12-14	1.350	1.380	1.120	1.190	1.190	40,460,015
2022-12-13	1.320	1.450	1.220	1.300	1.300	49,010,000
2022-12-12	1.390	1.600	1.270	1.310	1.310	132,858,000
2022-12-09	0.840	1.400	0.840	1.400	1.400	172,745,000
2022-12-08	0.780	0.830	0.780	0.820	0.820	11,314,000
2022-12-07	0.850	0.860	0.770	0.780	0.780	11,907,000
2022-12-06	0.790	0.880	0.780	0.860	0.860	16,629,500
2022-12-05	0.760	0.820	0.750	0.800	0.800	17,748,000
2022-12-02	0.750	0.760	0.720	0.740	0.740	3,169,500
2022-12-01	0.760	0.780	0.720	0.740	0.740	12,541,500
2022-11-30	0.790	0.800	0.730	0.730	0.730	24,891,000
2022-11-29	0.760	0.810	0.740	0.780	0.780	30,745,000
2022-11-28	0.710	0.730	0.630	0.690	0.690	11,346,978
2022-11-25	0.720	0.730	0.690	0.720	0.720	9,819,489
2022-11-24	0.710	0.720	0.680	0.710	0.710	16,979,500

← NewerPage 16 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-08	0.5000 HKD
2020-06-09	0.6000 HKD
2019-07-25	0.3650 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.